8050 セイコーグループ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,950	1,990	1,950	1,990	15,998	8,434.53
1988-12-27	2,030	2,030	1,990	1,990	9,999	8,434.53
1988-12-26	2,060	2,060	2,000	2,000	24,997	8,476.91
1988-12-24	2,030	2,070	2,010	2,010	102,987	8,519.30
1988-12-23	2,020	2,020	1,960	1,990	36,995	8,434.53
1988-12-22	1,960	2,040	1,960	1,990	288,963	8,434.53
1988-12-21	1,990	1,990	1,950	1,950	35,995	8,264.99
1988-12-20	1,930	1,990	1,920	1,990	42,994	8,434.53
1988-12-19	1,920	1,920	1,910	1,920	37,995	8,137.83
1988-12-16	1,930	2,020	1,900	2,010	376,952	8,519.30
1988-12-15	1,920	1,930	1,920	1,920	53,993	8,137.83
1988-12-14	1,970	1,970	1,910	1,920	123,984	8,137.83
1988-12-13	1,930	1,990	1,930	1,970	30,996	8,349.76
1988-12-12	1,960	1,980	1,960	1,960	29,996	8,307.37
1988-12-09	2,000	2,000	1,960	1,960	67,991	8,307.37
1988-12-08	1,950	2,040	1,950	1,970	26,997	8,349.76
1988-12-07	1,970	1,980	1,950	1,970	45,994	8,349.76
1988-12-06	1,980	2,010	1,970	1,970	38,995	8,349.76
1988-12-05	1,980	2,040	1,980	2,020	13,998	8,561.68
1988-12-03	1,970	2,050	1,970	2,040	14,998	8,646.45
1988-12-02	2,020	2,020	2,000	2,000	28,996	8,476.91
1988-12-01	2,050	2,050	2,030	2,030	61,992	8,604.06
1988-11-30	2,020	2,090	2,000	2,080	160,979	8,815.99
1988-11-29	2,080	2,080	2,050	2,080	23,997	8,815.99
1988-11-28	2,050	2,140	2,040	2,120	173,978	8,985.53
1988-11-26	1,990	2,100	1,980	2,080	123,984	8,815.99
1988-11-25	2,050	2,050	2,010	2,010	57,993	8,519.30
1988-11-24	2,070	2,070	1,980	1,980	10,999	8,392.14
1988-11-22	2,100	2,100	1,980	2,090	42,994	8,858.37
1988-11-21	2,100	2,130	2,100	2,100	63,992	8,900.76
1988-11-18	2,050	2,180	2,050	2,140	237,970	9,070.29
1988-11-17	2,030	2,090	2,000	2,060	167,978	8,731.22
1988-11-16	1,950	2,060	1,900	2,060	83,989	8,731.22
1988-11-15	1,930	1,960	1,930	1,960	3,000	8,307.37
1988-11-14	1,910	1,970	1,900	1,970	10,999	8,349.76
1988-11-11	1,930	1,940	1,900	1,940	56,993	8,222.60
1988-11-10	1,930	1,990	1,930	1,980	13,998	8,392.14
1988-11-09	1,960	2,000	1,950	2,000	33,996	8,476.91
1988-11-08	2,020	2,020	1,980	2,010	4,999	8,519.30
1988-11-07	2,000	2,040	1,960	2,040	14,998	8,646.45
1988-11-05	2,000	2,000	2,000	2,000	20,997	8,476.91
1988-11-04	2,000	2,000	2,000	2,000	3,000	8,476.91
1988-11-02	2,040	2,070	2,010	2,070	10,999	8,773.60
1988-11-01	2,070	2,070	2,030	2,030	35,995	8,604.06
1988-10-31	1,960	2,070	1,960	2,030	31,996	8,604.06
1988-10-28	2,050	2,080	1,920	2,080	36,995	8,815.99
1988-10-27	2,000	2,090	1,980	2,090	25,997	8,858.37
1988-10-26	2,010	2,010	2,010	2,010	13,998	8,519.30
1988-10-25	2,060	2,100	2,040	2,100	50,993	8,900.76
1988-10-24	2,090	2,110	2,090	2,100	22,997	8,900.76
1988-10-22	2,050	2,100	2,030	2,100	127,984	8,900.76
1988-10-21	2,050	2,060	2,000	2,060	44,994	8,731.22
1988-10-20	2,050	2,060	2,000	2,050	31,996	8,688.83
1988-10-19	2,000	2,100	2,000	2,010	172,978	8,519.30
1988-10-18	1,880	2,070	1,880	2,040	430,945	8,646.45
1988-10-17	1,940	1,940	1,910	1,910	12,998	8,095.45
1988-10-14	1,930	1,950	1,900	1,950	72,991	8,264.99
1988-10-13	1,980	1,980	1,930	1,930	52,993	8,180.22
1988-10-12	1,980	2,000	1,980	2,000	36,995	8,476.91
1988-10-11	2,000	2,050	1,970	2,000	87,989	8,476.91
1988-10-07	2,010	2,010	1,990	2,000	137,982	8,476.91
1988-10-06	2,010	2,040	2,010	2,010	14,998	8,519.30
1988-10-05	2,020	2,020	2,000	2,000	23,997	8,476.91
1988-10-04	2,030	2,090	2,000	2,000	69,991	8,476.91
1988-10-03	2,030	2,030	2,020	2,020	3,999	8,561.68
1988-10-01	2,090	2,140	2,020	2,140	153,980	9,070.29
1988-09-30	2,100	2,100	2,010	2,050	87,989	8,688.83
1988-09-29	2,010	2,140	2,010	2,140	42,994	9,070.29
1988-09-28	2,120	2,120	2,000	2,000	67,991	8,476.91
1988-09-27	2,150	2,200	2,080	2,080	94,988	8,815.99
1988-09-26	2,070	2,110	2,050	2,110	31,996	8,943.14
1988-09-24	2,100	2,150	2,100	2,150	8,999	9,112.68
1988-09-22	2,190	2,190	2,070	2,150	60,992	9,112.68
1988-09-21	2,190	2,190	2,150	2,170	38,995	9,197.45
1988-09-20	2,170	2,230	2,150	2,210	304,961	9,366.99
1988-09-19	2,140	2,200	2,140	2,180	207,973	9,239.83
1988-09-16	2,000	2,110	1,970	2,110	78,990	8,943.14
1988-09-14	2,020	2,020	1,990	2,020	83,989	8,561.68
1988-09-13	2,010	2,010	2,000	2,000	33,996	8,476.91
1988-09-12	2,040	2,040	2,000	2,000	16,998	8,476.91
1988-09-09	2,030	2,030	2,000	2,000	162,979	8,476.91
1988-09-08	2,040	2,040	2,010	2,030	41,995	8,604.06
1988-09-07	2,030	2,050	2,030	2,040	74,990	8,646.45
1988-09-06	2,010	2,130	2,000	2,070	74,990	8,773.60
1988-09-05	2,050	2,050	1,990	1,990	36,995	8,434.53
1988-09-03	2,050	2,050	2,030	2,030	9,999	8,604.06
1988-09-02	2,020	2,050	2,010	2,030	16,998	8,604.06
1988-09-01	2,050	2,050	2,000	2,020	36,995	8,561.68
1988-08-31	2,100	2,100	2,050	2,060	46,994	8,731.22
1988-08-30	2,060	2,100	2,010	2,100	32,996	8,900.76
1988-08-29	2,140	2,140	2,020	2,020	11,998	8,561.68
1988-08-27	2,130	2,140	2,100	2,140	13,998	9,070.29
1988-08-26	2,100	2,100	2,050	2,050	10,999	8,688.83
1988-08-25	2,140	2,140	2,070	2,070	132,983	8,773.60
1988-08-24	2,160	2,180	2,110	2,150	10,999	9,112.68
1988-08-23	2,110	2,200	2,090	2,150	176,977	9,112.68
1988-08-22	2,170	2,180	2,120	2,150	199,974	9,112.68
1988-08-19	2,120	2,200	2,080	2,180	378,951	9,239.83
1988-08-18	2,110	2,150	2,070	2,070	238,969	8,773.60
1988-08-17	2,180	2,180	2,150	2,150	257,967	9,112.68
1988-08-16	2,110	2,180	2,110	2,140	210,973	9,070.29
1988-08-15	2,110	2,200	2,110	2,110	175,977	8,943.14
1988-08-12	2,080	2,190	2,070	2,150	158,980	9,112.68
1988-08-11	1,910	2,080	1,910	2,050	78,990	8,688.83
1988-08-10	2,000	2,040	1,910	1,940	152,980	8,222.60
1988-08-09	2,000	2,090	1,970	2,080	334,957	8,815.99
1988-08-08	2,000	2,000	1,970	1,970	69,991	8,349.76
1988-08-06	1,990	2,000	1,980	2,000	29,996	8,476.91
1988-08-05	2,080	2,080	1,990	1,990	50,993	8,434.53
1988-08-04	1,990	2,050	1,980	2,000	37,995	8,476.91
1988-08-03	2,030	2,030	1,990	1,990	37,995	8,434.53
1988-08-02	2,010	2,020	2,000	2,020	32,996	8,561.68
1988-08-01	2,030	2,030	2,010	2,030	31,996	8,604.06
1988-07-30	2,030	2,030	2,030	2,030	25,997	8,604.06
1988-07-29	2,090	2,090	2,050	2,080	17,998	8,815.99
1988-07-28	2,050	2,050	2,040	2,040	20,997	8,646.45
1988-07-27	2,120	2,140	2,040	2,060	38,995	8,731.22
1988-07-26	2,030	2,050	2,030	2,050	23,997	8,688.83
1988-07-25	2,100	2,100	2,050	2,100	29,996	8,900.76
1988-07-23	2,060	2,100	2,060	2,090	27,996	8,858.37
1988-07-22	2,060	2,180	2,030	2,180	204,974	9,239.83
1988-07-21	2,090	2,130	2,080	2,100	57,993	8,900.76
1988-07-20	2,090	2,130	2,070	2,130	43,994	9,027.91
1988-07-19	2,150	2,230	2,120	2,200	18,998	9,324.60
1988-07-18	2,180	2,200	2,120	2,150	9,999	9,112.68
1988-07-15	2,180	2,270	2,160	2,160	108,986	9,155.06
1988-07-14	2,200	2,200	2,100	2,100	37,995	8,900.76
1988-07-13	2,100	2,250	2,070	2,200	179,977	9,324.60
1988-07-12	2,150	2,200	2,130	2,150	32,996	9,112.68
1988-07-11	2,150	2,200	2,140	2,190	29,996	9,282.22
1988-07-08	2,150	2,220	2,150	2,200	19,997	9,324.60
1988-07-07	2,200	2,220	2,170	2,220	28,996	9,409.37
1988-07-06	2,200	2,250	2,180	2,250	66,991	9,536.52
1988-07-05	2,220	2,330	2,200	2,210	69,991	9,366.99
1988-07-04	2,180	2,220	2,180	2,200	24,997	9,324.60
1988-07-02	2,190	2,230	2,190	2,230	15,998	9,451.76
1988-07-01	2,210	2,250	2,200	2,200	52,993	9,324.60
1988-06-30	2,250	2,260	2,220	2,260	45,994	9,578.91
1988-06-29	2,330	2,330	2,210	2,210	21,997	9,366.99
1988-06-28	2,200	2,330	2,190	2,330	138,982	9,875.60
1988-06-27	2,180	2,280	2,180	2,280	29,996	9,663.68
1988-06-25	2,250	2,250	2,230	2,240	16,998	9,494.14
1988-06-24	2,270	2,300	2,250	2,250	37,995	9,536.52
1988-06-23	2,370	2,370	2,250	2,270	49,994	9,621.29
1988-06-22	2,320	2,370	2,290	2,330	294,962	9,875.60
1988-06-21	2,290	2,300	2,280	2,280	72,991	9,663.68
1988-06-20	2,300	2,300	2,280	2,290	50,993	9,706.06
1988-06-17	2,300	2,350	2,300	2,320	323,959	9,833.22
1988-06-16	2,400	2,430	2,340	2,350	438,944	9,960.37
1988-06-15	2,340	2,450	2,300	2,390	844,892	10,129.90
1988-06-14	2,210	2,350	2,200	2,340	172,978	9,917.99
1988-06-13	2,230	2,230	2,210	2,220	20,997	9,409.37
1988-06-10	2,220	2,240	2,180	2,240	84,989	9,494.14
1988-06-09	2,190	2,240	2,180	2,180	133,983	9,239.83
1988-06-08	2,250	2,280	2,190	2,230	84,989	9,451.76
1988-06-07	2,290	2,290	2,250	2,250	215,972	9,536.52
1988-06-06	2,330	2,350	2,260	2,320	331,957	9,833.22
1988-06-04	2,320	2,330	2,270	2,330	1,089,860	9,875.60
1988-06-03	2,300	2,330	2,250	2,310	192,975	9,790.83
1988-06-02	2,350	2,350	2,300	2,310	263,966	9,790.83
1988-06-01	2,340	2,370	2,300	2,300	425,945	9,748.45
1988-05-31	2,400	2,410	2,340	2,340	1,377,824	9,917.99
1988-05-30	2,240	2,390	2,200	2,350	1,925,753	9,960.37
1988-05-28	2,150	2,250	2,130	2,220	1,283,836	9,409.37
1988-05-27	2,090	2,140	2,080	2,130	364,953	9,027.91
1988-05-26	2,080	2,100	2,020	2,100	123,984	8,900.76
1988-05-25	1,960	2,060	1,930	2,060	101,987	8,731.22
1988-05-24	1,970	1,980	1,930	1,970	46,994	8,349.76
1988-05-23	1,980	1,990	1,980	1,980	23,997	8,392.14
1988-05-20	1,990	1,990	1,980	1,990	16,998	8,434.53
1988-05-19	2,010	2,030	1,970	1,980	75,990	8,392.14
1988-05-18	2,070	2,070	2,010	2,010	77,990	8,519.30
1988-05-17	2,050	2,050	2,030	2,050	29,996	8,688.83
1988-05-16	2,060	2,060	2,010	2,010	54,993	8,519.30
1988-05-13	2,090	2,090	1,970	2,050	432,945	8,688.83
1988-05-12	1,980	2,100	1,980	2,100	68,991	8,900.76
1988-05-11	2,100	2,130	2,020	2,020	47,994	8,561.68
1988-05-10	2,130	2,140	2,090	2,100	138,982	8,900.76
1988-05-09	2,070	2,140	2,010	2,140	193,975	9,070.29
1988-05-07	2,140	2,140	2,100	2,100	49,994	8,900.76
1988-05-06	2,160	2,170	2,090	2,150	207,973	9,112.68
1988-05-02	2,110	2,170	2,110	2,150	85,989	9,112.68
1988-04-30	2,150	2,190	2,130	2,190	88,989	9,282.22
1988-04-28	2,120	2,200	2,120	2,150	72,991	9,112.68
1988-04-27	2,160	2,180	2,150	2,150	92,988	9,112.68
1988-04-26	2,210	2,220	2,160	2,160	107,986	9,155.06
1988-04-25	2,210	2,220	2,180	2,220	110,986	9,409.37
1988-04-23	2,150	2,220	2,150	2,220	239,969	9,409.37
1988-04-22	2,160	2,190	2,100	2,100	141,982	8,900.76
1988-04-21	2,180	2,220	2,160	2,160	251,968	9,155.06
1988-04-20	2,180	2,220	2,150	2,220	410,947	9,409.37
1988-04-19	2,210	2,210	2,160	2,170	146,981	9,197.45
1988-04-18	2,250	2,280	2,190	2,190	742,905	9,282.22
1988-04-15	2,170	2,250	2,150	2,200	1,279,836	9,324.60
1988-04-14	2,210	2,260	2,180	2,180	1,043,866	9,239.83
1988-04-13	2,220	2,230	2,180	2,200	525,933	9,324.60
1988-04-12	2,170	2,230	2,160	2,230	762,902	9,451.76
1988-04-11	2,150	2,250	2,140	2,210	1,094,860	9,366.99
1988-04-08	2,080	2,150	2,080	2,150	688,912	9,112.68
1988-04-07	2,100	2,100	2,070	2,070	152,980	8,773.60
1988-04-06	2,090	2,130	2,070	2,110	206,974	8,943.14
1988-04-05	2,090	2,090	2,060	2,090	179,977	8,858.37
1988-04-04	2,050	2,120	2,050	2,090	110,986	8,858.37
1988-04-02	2,120	2,130	2,050	2,050	91,988	8,688.83
1988-04-01	2,100	2,140	2,070	2,120	597,923	8,985.53
1988-03-31	2,160	2,180	2,080	2,100	934,880	8,900.76
1988-03-30	2,070	2,140	2,050	2,140	1,138,854	9,070.29
1988-03-29	2,010	2,080	1,990	2,060	1,090,860	8,731.22
1988-03-28	2,000	2,050	1,980	1,990	808,896	8,434.53
1988-03-26	1,950	2,020	1,920	2,020	197,975	8,561.68
1988-03-25	2,010	2,030	1,960	2,010	875,888	8,519.30
1988-03-24	1,990	2,050	1,980	2,030	1,700,782	8,604.06
1988-03-23	1,930	2,020	1,930	1,980	1,659,787	8,392.14
1988-03-22	1,920	2,010	1,910	1,910	1,185,848	8,095.45
1988-03-18	1,830	1,950	1,830	1,910	878,887	8,095.45
1988-03-17	1,860	1,880	1,830	1,860	171,978	7,883.53
1988-03-16	1,720	1,890	1,720	1,870	666,915	7,925.91
1988-03-15	1,700	1,790	1,700	1,750	173,978	7,417.30
1988-03-14	1,730	1,800	1,710	1,750	157,980	7,417.30
1988-03-11	1,760	1,790	1,750	1,790	198,975	7,586.84
1988-03-10	1,780	1,800	1,760	1,800	97,987	7,629.22
1988-03-09	1,800	1,820	1,770	1,820	146,981	7,713.99
1988-03-08	1,810	1,820	1,780	1,820	149,981	7,713.99
1988-03-07	1,820	1,820	1,760	1,820	202,974	7,713.99
1988-03-05	1,840	1,840	1,810	1,810	103,987	7,671.60
1988-03-04	1,840	1,850	1,790	1,850	505,935	7,841.14
1988-03-03	1,800	1,850	1,790	1,830	707,909	7,756.37
1988-03-02	1,800	1,850	1,790	1,830	309,960	7,756.37
1988-03-01	1,880	1,880	1,830	1,830	718,908	7,756.37
1988-02-29	1,800	1,910	1,790	1,850	2,276,709	7,841.14
1988-02-27	1,760	1,820	1,750	1,800	999,872	7,629.22
1988-02-26	1,630	1,800	1,630	1,770	1,510,807	7,502.07
1988-02-25	1,660	1,670	1,630	1,650	278,964	6,993.45
1988-02-24	1,680	1,680	1,650	1,660	313,960	7,035.84
1988-02-23	1,600	1,670	1,600	1,670	466,940	7,078.22
1988-02-22	1,570	1,650	1,570	1,600	282,964	6,781.53
1988-02-19	1,580	1,620	1,560	1,600	557,929	6,781.53
1988-02-18	1,510	1,600	1,510	1,590	739,905	6,739.14
1988-02-17	1,550	1,560	1,510	1,540	278,964	6,527.22
1988-02-16	1,520	1,560	1,490	1,550	463,941	6,569.61
1988-02-15	1,540	1,550	1,490	1,500	177,977	6,357.68
1988-02-12	1,500	1,550	1,470	1,530	343,956	6,484.84
1988-02-10	1,480	1,530	1,460	1,500	484,938	6,357.68
1988-02-09	1,400	1,500	1,360	1,470	467,940	6,230.53
1988-02-08	1,440	1,470	1,400	1,400	246,968	5,933.84
1988-02-06	1,450	1,450	1,390	1,440	239,969	6,103.38
1988-02-05	1,330	1,510	1,330	1,470	1,007,871	6,230.53
1988-02-04	1,330	1,340	1,310	1,310	240,969	5,552.38
1988-02-03	1,280	1,320	1,270	1,310	291,963	5,552.38
1988-02-02	1,220	1,260	1,220	1,260	343,956	5,340.45
1988-02-01	1,230	1,240	1,210	1,220	27,996	5,170.92
1988-01-30	1,240	1,250	1,220	1,220	34,996	5,170.92
1988-01-29	1,240	1,240	1,190	1,240	88,989	5,255.69
1988-01-28	1,220	1,220	1,210	1,210	36,995	5,128.53
1988-01-27	1,200	1,230	1,200	1,220	53,993	5,170.92
1988-01-26	1,200	1,200	1,200	1,200	43,994	5,086.15
1988-01-25	1,200	1,200	1,200	1,200	51,993	5,086.15
1988-01-23	1,200	1,200	1,180	1,200	11,998	5,086.15
1988-01-22	1,210	1,230	1,190	1,200	24,997	5,086.15
1988-01-21	1,200	1,230	1,200	1,210	15,998	5,128.53
1988-01-20	1,200	1,260	1,170	1,260	175,977	5,340.45
1988-01-19	1,200	1,200	1,190	1,200	11,998	5,086.15
1988-01-18	1,220	1,220	1,200	1,200	51,993	5,086.15
1988-01-14	1,200	1,200	1,180	1,200	28,996	5,086.15
1988-01-13	1,200	1,230	1,200	1,200	15,998	5,086.15
1988-01-12	1,220	1,220	1,200	1,210	7,999	5,128.53
1988-01-11	1,240	1,240	1,200	1,200	12,998	5,086.15
1988-01-08	1,180	1,210	1,180	1,190	33,996	5,043.76
1988-01-07	1,250	1,250	1,190	1,190	13,998	5,043.76
1988-01-06	1,140	1,270	1,130	1,260	163,979	5,340.45
1988-01-05	1,120	1,140	1,120	1,120	9,999	4,747.07
1988-01-04	1,120	1,120	1,120	1,120	1,000	4,747.07

分割・併合履歴： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30